Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
48.73
-1.55 (-3.08%)
Oct 28, 2025, 2:04 PM EDT - Market open

Lazard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202550.6150.6149.6849.92--0.72%101,220
Oct 27, 202549.6750.8149.6650.2850.282.17%774,379
Oct 24, 202550.3450.5048.9549.2149.210.18%1,152,844
Oct 23, 202552.0052.0047.3749.1249.12-1.35%1,869,001
Oct 22, 202550.7050.9149.3849.7949.79-2.22%1,481,538
Oct 21, 202549.7150.9349.4750.9250.921.84%840,997
Oct 20, 202549.2450.1748.8650.0050.002.82%433,382
Oct 17, 202548.8149.5448.3948.6348.63-0.02%563,199
Oct 16, 202549.8849.8847.8148.6448.64-2.35%804,170
Oct 15, 202550.5250.5949.4649.8149.810.26%784,812
Oct 14, 202548.2550.0647.4549.6849.680.98%722,568
Oct 13, 202548.7349.5548.3049.2049.202.80%707,746
Oct 10, 202549.5450.1247.6647.8647.86-2.66%1,008,704
Oct 9, 202549.4949.7348.8749.1749.170.12%568,029
Oct 8, 202550.1050.1249.0049.1149.11-1.56%553,816
Oct 7, 202550.9050.9249.4649.8949.89-1.27%945,489
Oct 6, 202552.1952.2350.1650.5350.53-2.43%624,121
Oct 3, 202551.9252.7351.3151.7951.79-0.90%1,026,077
Oct 2, 202551.8052.3851.3152.2652.261.42%601,607
Oct 1, 202552.1152.3950.8051.5351.53-2.37%922,972
Sep 30, 202553.3653.6451.1952.7852.78-0.64%944,311
Sep 29, 202554.2954.2952.8253.1253.12-1.56%730,459
Sep 26, 202554.0054.7053.5853.9653.960.43%385,535
Sep 25, 202554.0954.6353.3253.7353.73-2.26%809,386
Sep 24, 202556.3156.4454.6354.9754.97-2.07%408,294
Sep 23, 202556.6157.3155.7556.1356.13-0.53%547,259
Sep 22, 202556.2556.8055.8356.4356.43-0.70%773,550
Sep 19, 202557.5257.5256.3356.8356.83-0.68%1,978,827
Sep 18, 202556.2357.6756.0457.2257.222.90%927,980
Sep 17, 202554.2856.3954.0855.6155.612.37%938,082
Sep 16, 202554.2854.6853.7554.3254.320.33%848,896
Sep 15, 202555.8756.0953.5854.1454.14-2.61%1,071,489
Sep 12, 202556.2856.5155.5755.5955.59-1.94%686,865
Sep 11, 202555.8757.2055.8756.6956.691.87%994,853
Sep 10, 202555.1456.2854.9555.6555.650.78%1,088,469
Sep 9, 202555.6855.9655.1155.2255.22-1.69%716,542
Sep 8, 202556.3456.9955.7456.1756.17-0.44%897,030
Sep 5, 202557.0057.6955.4856.4256.42-0.70%770,691
Sep 4, 202555.4556.9354.9856.8256.823.33%949,423
Sep 3, 202555.8356.3153.9554.9954.99-2.47%920,694
Sep 2, 202555.8256.3854.5956.3856.38-1.36%734,202
Aug 29, 202557.8358.0056.8357.1657.16-1.02%749,570
Aug 28, 202558.0058.0757.3657.7557.750.09%479,307
Aug 27, 202557.2957.9857.0057.7057.700.45%899,664
Aug 26, 202556.7157.6056.5057.4457.441.20%1,003,010
Aug 25, 202556.6057.4656.1456.7656.761.38%1,036,906
Aug 22, 202553.5556.0053.1655.9955.995.19%1,256,091
Aug 21, 202553.0453.6352.8653.2353.23-0.32%552,239
Aug 20, 202553.3754.0052.2653.4053.40-0.63%632,562
Aug 19, 202553.6854.1853.4753.7453.740.32%639,968